Dark

FIG20260918P20
FIG Sep 18 2026 20.00 Put (FIG260918P00020000)
option OPRA

EOD

Aug 6, 2026

0.9900+67.797%(+0.4000)662

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0200	1.5000	0.8200	0.9900	+67.797%	662	8,528	0.000%
2026-08-05	0.7000	0.7000	0.5300	0.5900	-19.178%	1,460	8,174	+67.797%
2026-08-04	1.0800	1.0800	0.7300	0.7300	-38.136%	271	7,066	+35.616%
2026-08-03	1.4000	1.4000	1.1200	1.1800	-11.940%	335	7,003	-16.102%
2026-07-31	1.5100	1.5100	1.3300	1.3400	-10.067%	161	6,933	-26.119%
2026-07-30	1.7300	1.7800	1.4900	1.4900	+18.254%	27	6,970	-33.557%
2026-07-29	1.3700	1.4600	1.2300	1.2600	-16.556%	138	6,966	-21.429%
2026-07-28	1.6800	1.6800	1.4500	1.5100	-18.817%	244	6,982	-34.437%
2026-07-27	2.0600	2.0600	1.8600	1.8600	-22.822%	30	7,107	-46.774%
2026-07-24	2.7400	2.7400	2.4100	2.4100	-19.667%	174	7,116	-58.921%
2026-07-23	2.8600	3.0000	2.8600	3.0000	+17.188%	6	7,067	-67.000%
2026-07-22	2.6700	2.6700	2.4600	2.5600	+8.936%	43	7,062	-61.328%
2026-07-21	2.1400	2.3800	2.0900	2.3500	+29.121%	389	7,047	-57.872%
2026-07-20	1.9800	1.9800	1.7000	1.8200	-2.151%	14	6,936	-45.604%
2026-07-17	1.7000	2.2600	1.7000	1.8600	-7.000%	55	6,927	-46.774%
2026-07-16	1.9000	2.1400	1.9000	2.0000	+5.263%	17	6,923	-50.500%
2026-07-15	1.8500	1.9000	1.8500	1.9000	+6.742%	7	6,922	-47.895%
2026-07-14	2.4000	2.4000	1.7500	1.7800	-13.171%	302	6,916	-44.382%
2026-07-13	2.4800	2.4800	1.8800	2.0500	-18.000%	318	6,914	-51.707%
2026-07-10	2.2500	2.5000	2.1800	2.5000	+6.383%	21	6,692	-60.400%
2026-07-09	2.3700	2.4500	2.3500	2.3500	-3.689%	10	6,698	-57.872%
2026-07-08	2.5300	2.6300	2.4400	2.4400	+3.830%	107	6,698	-59.426%
2026-07-07	2.2800	2.4000	2.0800	2.3500	-15.468%	312	6,775	-57.872%
2026-07-06	3.1900	3.2000	2.7800	2.7800	+2.963%	341	6,724	-64.388%
2026-07-02	3.2500	3.2500	2.5600	2.7000	-19.403%	1,209	6,277	-63.333%
2026-07-01	3.3500	3.3500	3.3500	3.3500	-18.093%	47	6,277	-70.448%
2026-06-30	4.0900	4.0900	4.0900	4.0900	+10.541%	3	6,280	-75.795%
2026-06-29	3.6500	3.8500	3.6400	3.7000	-9.756%	10	6,283	-73.243%
2026-06-26	4.3000	4.3000	4.1000	4.1000	-13.684%	8	6,284	-75.854%
2026-06-25	4.0500	4.7500	4.0400	4.7500	+25.661%	47	6,291	-79.158%
2026-06-24	3.8500	3.9400	3.6700	3.7800	+15.596%	41	6,323	-73.810%
2026-06-23	3.4500	3.4500	3.2700	3.2700	-2.388%	5	6,352	-69.725%
2026-06-22	4.0000	4.0000	3.3500	3.3500	-12.987%	45	6,348	-70.448%
2026-06-18	3.8700	3.8700	3.8500	3.8500	+1.316%	28	6,356	-74.286%
2026-06-17	3.7500	3.8000	3.4500	3.8000	-7.767%	40	6,356	-73.947%
2026-06-16	3.7500	4.1500	3.7500	4.1200	+8.421%	23	6,356	-75.971%
2026-06-15	3.8000	3.9500	3.6000	3.8000	-6.173%	724	6,357	-73.947%
2026-06-12	3.8500	4.4300	3.8500	4.0500	+4.381%	305	5,685	-75.556%
2026-06-11	3.7700	3.9000	3.7700	3.8800	+9.296%	5,377	5,617	-74.485%
2026-06-10	3.5500	3.5500	3.5000	3.5500	+1.429%	90	873	-72.113%
2026-06-09	3.5000	3.6200	3.2000	3.5000	+10.410%	47	833	-71.714%
2026-06-08	3.0500	3.2100	3.0500	3.1700	+5.667%	100	831	-68.770%
2026-06-05	2.9500	3.2000	2.9000	3.0000	+14.504%	18	769	-67.000%
2026-06-04	2.5900	2.7100	2.5900	2.6200	-4.727%	26	765	-62.214%
2026-06-03	2.7200	2.7500	2.6000	2.7500	+14.108%	74	750	-64.000%
2026-06-02	2.3500	2.4100	2.3500	2.4100	+24.227%	59	739	-58.921%
2026-06-01	1.9900	2.0200	1.8700	1.9400	-9.767%	116	789	-48.969%
2026-05-29	2.4900	2.4900	2.1100	2.1500	-19.173%	160	781	-53.953%
2026-05-28	2.7500	2.8300	2.5600	2.6600	-15.556%	78	771	-62.782%
2026-05-27	3.0000	3.1500	2.9900	3.1500	+3.279%	17	715	-68.571%
2026-05-26	2.9000	3.0800	2.8900	3.0500	+7.394%	40	711	-67.541%
2026-05-22	2.9100	2.9500	2.8300	2.8400	-11.250%	19	718	-65.141%
2026-05-21	2.9600	3.2000	2.9600	3.2000	+7.744%	7	718	-69.063%
2026-05-20	3.0900	3.0900	2.9700	2.9700	+6.071%	48	718	-66.667%
2026-05-19	2.4500	2.8000	2.0600	2.8000	+7.692%	55	458	-64.643%
2026-05-18	3.0500	3.2000	2.6000	2.6000	-11.565%	378	458	-61.923%
2026-05-15	3.3600	3.5500	2.6800	2.9400	-29.157%	307	458	-66.327%
2026-05-14	4.2500	4.3000	4.1500	4.1500	-7.778%	152	481	-76.145%
2026-05-13	4.7200	4.7200	4.4500	4.5000	+1.124%	8	377	-78.000%
2026-05-12	4.2500	4.4500	4.2500	4.4500	+5.952%	17	377	-77.753%
2026-05-11	4.0700	4.2300	3.9000	4.2000	+2.439%	71	377	-76.429%
2026-05-08	4.3300	4.3800	4.1000	4.1000	-1.914%	14	363	-75.854%
2026-05-07	3.9500	4.2100	3.9500	4.1800	-10.493%	35	364	-76.316%
2026-05-06	4.5700	4.8000	4.5700	4.6700	-2.096%	12	346	-78.801%
2026-05-05	4.7700	4.7700	4.7700	4.7700	+8.409%	1	346	-79.245%
2026-05-04	4.5000	4.5000	4.2500	4.4000	-8.524%	29	347	-77.500%
2026-05-01	4.9700	4.9700	4.8000	4.8100	-9.756%	15	363	-79.418%
2026-04-30	5.7500	5.7500	5.3300	5.3300	-9.199%	112	363	-81.426%
2026-04-29	5.7000	5.9000	5.7000	5.8700	+2.802%	15	465	-83.135%
2026-04-28	5.5000	5.7100	5.5000	5.7100	-1.552%	9	471	-82.662%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+1.399%	40	479	-82.931%
2026-04-24	5.9200	6.0000	5.7000	5.7200	-3.215%	14	439	-82.692%
2026-04-23	5.4000	5.9500	5.3000	5.9100	+18.200%	48	440	-83.249%
2026-04-22	4.9200	5.0000	4.9200	5.0000	-2.534%	4	461	-80.200%
2026-04-21	4.9000	5.1300	4.6000	5.1300	+4.268%	82	415	-80.702%
2026-04-20	4.9500	5.0900	4.8900	4.9200	-1.600%	344	415	-79.878%
2026-04-17	4.0800	5.1000	4.0800	5.0000	+18.203%	20	251	-80.200%
2026-04-16	4.3500	4.4000	4.2300	4.2300	-5.580%	14	245	-76.596%
2026-04-15	4.4300	4.4800	4.4300	4.4800	-3.656%	2	246	-77.902%
2026-04-14	4.6000	4.6500	4.6000	4.6500	-2.720%	2	245	-78.710%
2026-04-13	4.8200	4.8200	4.4500	4.7800	-9.811%	9	243	-79.289%
2026-04-10	5.2500	5.3000	5.2400	5.3000	+8.163%	3	240	-81.321%
2026-04-09	4.6400	4.9000	4.6000	4.9000	+25.641%	163	237	-79.796%
2026-04-08	3.9000	3.9000	3.9000	3.9000	0.000%	2	95	-74.615%
2026-04-07	4.0000	4.0500	3.9000	3.9000	0.000%	10	97	-74.615%
2026-04-06	3.9500	3.9500	3.9000	3.9000	-6.024%	3	92	-74.615%
2026-04-02	4.2800	4.2800	4.1500	4.1500	-2.123%	5	88	-76.145%
2026-04-01	4.3000	4.3000	4.2000	4.2400	+2.169%	21	88	-76.651%
2026-03-31	4.2500	4.3500	4.1500	4.1500	-5.682%	19	84	-76.145%
2026-03-30	4.5200	4.5200	4.4000	4.4000	-2.222%	12	69	-77.500%
2026-03-27	4.5500	4.5500	4.5000	4.5000	+16.883%	4	69	-78.000%
2026-03-26	3.8500	3.8500	3.8500	3.8500	-4.938%	11	67	-74.286%
2026-03-25	3.7500	4.1500	3.7500	4.0500	+10.054%	14	67	-75.556%
2026-03-24	3.7000	3.9000	3.6700	3.6800	+7.289%	20	56	-73.098%
2026-03-23	3.2400	3.4300	3.2400	3.4300	+10.289%	6	39	-71.137%
2026-03-20	3.2000	3.2000	3.1100	3.1100	+3.322%	13	38	-68.167%
2026-03-19	3.0100	3.1200	2.9700	3.0100	+31.441%	16	30	-67.110%
2026-03-11	2.2400	2.2900	2.2400	2.2900	+8.531%	13	18	-56.769%
2026-03-10	2.1100	2.1100	2.1100	2.1100	+17.222%	1	6	-53.081%
2026-03-04	1.8000	1.8000	1.8000	1.8000	0.000%	5	5	-45.000%

.dark-mode .jbjQnf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbjQnf{ color: #333333; background-color: white; border: 2px solid #333333; }FIG20260918P20FIG Sep 18 2026 20.00 Put (FIG260918P00020000)option OPRA

FIG20260918P20
FIG Sep 18 2026 20.00 Put (FIG260918P00020000)
option OPRA